Oslo - Delayed Quote
NOK
Equinor ASA (EQNR.OL)
447.50
+12.10
(+2.78%)
At close: October 30 at 4:29:40 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
443.60
451.20
439.60
447.50
447.50
3,026,023
Oct 29, 2026
438.00
444.30
427.50
435.40
435.40
4,336,398
Oct 28, 2026
427.30
445.80
425.30
444.10
444.10
2,502,868
Oct 27, 2026
448.40
450.70
440.00
440.50
440.50
2,765,837
Oct 26, 2026
450.20
453.80
441.80
450.90
450.90
2,906,204
Oct 23, 2026
435.10
454.60
433.70
453.80
453.80
3,738,082
Oct 22, 2026
437.40
441.80
430.50
431.80
431.80
3,162,469
Oct 21, 2026
429.20
434.30
426.30
434.30
434.30
3,086,564
Oct 20, 2026
437.00
440.30
427.30
427.30
427.30
2,893,167
Oct 19, 2026
438.00
440.30
433.90
435.00
435.00
2,278,528
Oct 16, 2026
425.50
435.80
425.30
432.60
432.60
2,050,112
Oct 15, 2026
429.90
431.90
426.40
429.30
429.30
2,900,308
Oct 14, 2026
426.20
434.30
425.90
432.00
432.00
2,957,621
Oct 13, 2026
420.00
426.20
417.00
426.20
426.20
2,556,854
Oct 12, 2026
413.10
423.40
412.50
419.40
419.40
1,751,723
Oct 9, 2026
408.20
418.80
407.00
417.90
417.90
2,052,566
Oct 8, 2026
405.20
413.90
405.00
410.70
410.70
2,912,858
Oct 7, 2026
411.00
412.50
401.40
403.50
403.50
2,862,156
Oct 6, 2026
400.70
410.10
400.70
410.00
410.00
2,762,953
Oct 5, 2026
405.50
409.90
401.40
404.00
404.00
2,369,849
Oct 2, 2026
402.40
406.70
397.90
402.80
402.80
2,895,436
Oct 1, 2026
394.30
401.80
391.40
401.80
401.80
2,977,029
Sep 30, 2026
396.40
399.70
391.70
399.50
399.50
2,612,687
Sep 29, 2026
405.00
405.60
391.60
398.40
398.40
2,819,485
Sep 28, 2026
407.00
410.90
405.50
405.70
405.70
1,953,915
Sep 25, 2026
410.40
411.90
400.70
404.70
404.70
2,088,062
Sep 24, 2026
408.10
419.30
406.70
416.30
416.30
2,142,514
Sep 23, 2026
396.00
407.30
395.40
406.20
406.20
1,976,687
Sep 22, 2026
404.00
409.70
389.60
397.90
397.90
3,042,180
Sep 21, 2026
411.10
416.70
404.60
404.60
404.60
2,234,505
Sep 18, 2026
411.30
420.40
410.20
419.00
419.00
12,141,749
Sep 17, 2026
417.00
421.50
410.50
416.30
416.30
3,013,693
Sep 16, 2026
423.80
425.80
421.10
421.20
421.20
2,185,255
Sep 15, 2026
421.50
423.90
411.90
423.80
423.80
3,046,499
Sep 14, 2026
423.30
426.00
418.80
423.80
423.80
2,774,809
Sep 11, 2026
414.30
418.20
407.80
415.50
415.50
2,018,192
Sep 10, 2026
412.80
425.50
411.20
413.80
413.80
3,854,209
Sep 9, 2026
405.00
415.40
404.60
415.40
415.40
3,406,300
Sep 8, 2026
401.30
404.50
396.30
398.50
398.50
1,580,138
Sep 7, 2026
396.60
400.40
395.10
398.00
398.00
1,298,154
Sep 4, 2026
398.00
400.10
391.00
393.60
393.60
2,154,657
Sep 3, 2026
400.00
405.10
397.60
400.80
400.80
1,695,304
Sep 2, 2026
412.70
416.10
401.80
405.80
405.80
2,689,999
Sep 1, 2026
401.70
406.40
400.20
405.40
405.40
2,256,543
Aug 31, 2026
392.70
402.40
391.00
399.40
399.40
5,384,177
Aug 28, 2026
387.00
390.30
384.50
386.40
386.40
1,835,603
Aug 27, 2026
383.70
387.60
383.00
384.00
384.00
2,132,165
Aug 26, 2026
381.10
388.10
378.50
387.60
387.60
2,021,373
Aug 25, 2026
392.70
393.90
385.10
389.90
389.90
2,380,973
Aug 24, 2026
396.00
398.00
392.80
394.80
394.80
1,524,482
Aug 21, 2026
399.60
401.30
397.70
399.10
399.10
2,974,423
Aug 20, 2026
395.60
401.80
393.70
401.80
401.80
2,519,879
Aug 19, 2026
394.00
396.90
391.50
395.90
395.90
2,028,132
Aug 18, 2026
394.00
395.40
390.40
394.10
394.10
1,957,185
Aug 17, 2026
384.60
390.30
384.20
388.10
388.10
1,510,065
Aug 14, 2026
382.70
385.80
380.40
385.80
385.80
2,662,192
Aug 13, 2026
3.6882
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
386.80
387.60
375.60
376.90
376.90
1,562,573
Aug 12, 2026
389.60
391.50
384.50
388.00
384.31
2,084,325
Aug 11, 2026
391.20
395.80
386.40
390.20
386.49
2,784,227
Aug 10, 2026
372.00
384.00
371.30
383.70
380.05
2,367,531
Aug 7, 2026
379.20
382.10
369.60
372.00
368.46
1,767,185
Aug 6, 2026
369.90
373.40
368.00
371.30
367.77
1,803,755
Aug 5, 2026
371.30
379.50
369.10
369.10
365.59
2,369,687
Aug 4, 2026
381.10
390.10
369.90
372.90
369.36
3,003,281
Aug 3, 2026
375.00
382.90
373.50
380.90
377.28
2,499,770
Jul 31, 2026
378.20
390.20
378.20
386.40
382.73
2,427,260
Jul 30, 2026
394.70
395.10
383.50
383.50
379.85
2,803,282
Jul 29, 2026
379.80
394.80
379.20
392.50
388.77
3,556,640
Jul 28, 2026
372.00
378.50
369.70
377.40
373.81
2,838,644
Jul 27, 2026
371.60
378.60
368.70
377.50
373.91
3,045,020
Jul 24, 2026
393.00
393.90
384.60
392.50
388.77
2,610,780
Jul 23, 2026
385.60
398.70
384.00
397.90
394.12
3,730,619
Jul 22, 2026
367.60
381.00
366.10
379.60
375.99
3,054,788
Jul 21, 2026
361.70
364.40
360.00
364.40
360.94
2,478,662
Jul 20, 2026
364.80
367.60
353.70
356.90
353.51
3,634,153
Jul 17, 2026
344.00
359.50
343.90
358.20
354.80
2,783,012
Jul 16, 2026
345.20
346.20
339.90
344.90
341.62
1,978,635
Jul 15, 2026
353.60
353.60
347.90
348.80
345.48
2,207,541
Jul 14, 2026
355.00
356.90
348.20
350.70
347.37
3,462,083
Jul 13, 2026
337.00
345.70
335.10
345.70
342.41
3,133,955
Jul 10, 2026
330.00
331.80
328.00
329.50
326.37
1,465,651
Jul 9, 2026
332.50
338.20
330.30
333.80
330.63
2,823,811
Jul 8, 2026
334.00
340.60
330.40
336.30
333.10
5,018,227
Jul 7, 2026
320.10
326.30
318.00
326.30
323.20
2,943,857
Jul 6, 2026
318.70
318.70
314.00
316.50
313.49
1,465,341
Jul 3, 2026
316.80
319.50
313.40
318.20
315.18
1,129,592
Jul 2, 2026
310.00
316.80
309.30
314.40
311.41
2,222,785
Jul 1, 2026
312.60
315.50
309.70
310.50
307.55
1,696,254
Jun 30, 2026
310.50
314.40
310.00
313.50
310.52
2,349,430
Jun 29, 2026
312.00
314.90
308.80
311.00
308.04
2,315,047
Jun 26, 2026
308.00
310.00
305.40
309.10
306.16
2,651,200
Jun 25, 2026
309.70
310.20
304.70
308.80
305.86
3,056,305
Jun 24, 2026
318.60
319.60
308.70
311.10
308.14
2,603,581
Jun 23, 2026
317.00
319.50
316.00
318.80
315.77
2,171,292
Jun 22, 2026
318.90
321.70
312.70
316.50
313.49
2,906,368
Jun 19, 2026
315.70
321.40
315.00
316.40
313.39
7,618,186
Jun 18, 2026
320.10
320.30
309.10
312.20
309.23
4,752,702
Jun 17, 2026
320.00
324.60
316.40
322.90
319.83
2,279,220
Jun 16, 2026
322.00
328.40
319.10
323.80
320.72
4,772,891
Jun 15, 2026
331.00
331.00
323.20
325.70
322.60
5,522,287
Jun 12, 2026
350.00
350.00
332.20
348.40
345.09
5,253,329
Jun 11, 2026
359.60
368.00
359.60
365.20
361.73
3,674,250
Jun 10, 2026
347.80
354.00
346.00
352.70
349.35
3,265,323
Jun 9, 2026
355.00
356.30
346.10
346.20
342.91
2,924,765
Jun 8, 2026
361.80
365.80
355.60
355.80
352.42
3,047,108
Jun 5, 2026
351.10
356.50
349.90
354.00
350.63
2,034,991
Jun 4, 2026
354.20
355.20
349.50
351.90
348.55
2,144,885
Jun 3, 2026
354.50
357.20
352.70
357.20
353.80
2,244,362
Jun 2, 2026
346.90
350.50
344.60
350.50
347.17
2,037,060
Jun 1, 2026
340.20
353.50
340.10
353.00
349.64
3,205,416
May 29, 2026
335.80
340.10
333.80
335.10
331.91
8,893,851
May 28, 2026
341.60
346.10
335.00
339.20
335.98
2,136,994
May 27, 2026
347.50
348.90
336.80
338.90
335.68
3,021,031
May 26, 2026
347.00
357.40
346.20
353.30
349.94
3,200,119
May 22, 2026
358.60
364.60
355.70
360.00
356.58
2,658,074
May 21, 2026
364.60
371.80
363.40
365.10
361.63
3,499,847
May 20, 2026
375.00
378.30
367.10
369.60
366.09
2,653,054
May 19, 2026
366.10
379.40
366.10
376.00
372.43
3,402,254
May 18, 2026
368.30
372.10
359.00
365.00
361.53
3,044,964
May 15, 2026
356.00
361.40
353.50
361.00
357.57
3,611,045
May 13, 2026
3.6041
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
346.40
350.00
344.20
347.60
344.30
2,651,217
May 12, 2026
353.00
357.70
350.10
351.30
344.39
2,952,626
May 11, 2026
343.30
348.10
341.60
345.90
339.10
3,139,885
May 8, 2026
342.90
344.40
336.20
338.30
331.65
2,611,287
May 7, 2026
342.60
346.00
335.10
339.00
332.33
4,068,099
May 6, 2026
371.10
372.60
341.50
349.90
343.02
7,914,661
May 5, 2026
380.00
383.90
374.30
383.30
375.76
2,943,846
May 4, 2026
368.80
382.85
368.00
376.60
369.19
3,173,235
Apr 30, 2026
378.40
379.70
366.30
371.80
364.49
4,803,181
Apr 29, 2026
362.80
371.80
362.40
368.00
360.76
3,595,815
Apr 28, 2026
360.20
367.20
359.00
361.50
354.39
2,788,975
Apr 27, 2026
358.50
361.40
353.60
356.00
349.00
1,976,493
Apr 24, 2026
362.00
366.90
353.20
356.60
349.59
2,417,841
Apr 23, 2026
355.00
362.70
353.90
354.60
347.63
2,112,372
Apr 22, 2026
347.10
354.80
345.50
349.60
342.72
1,850,621
Apr 21, 2026
336.40
344.90
335.50
344.90
338.12
2,205,962
Apr 20, 2026
340.50
343.90
331.20
336.10
329.49
4,717,387
Apr 17, 2026
356.60
362.40
325.70
328.70
322.24
7,584,660
Apr 16, 2026
349.50
357.30
345.80
356.60
349.59
3,893,131
Apr 15, 2026
357.00
361.20
352.20
352.50
345.57
5,150,538
Apr 14, 2026
369.80
373.20
358.90
360.60
353.51
3,925,100
Apr 13, 2026
382.00
383.30
372.90
376.00
368.61
3,505,431
Apr 10, 2026
368.00
375.10
361.80
367.70
360.47
4,959,709
Apr 9, 2026
370.60
380.50
370.20
379.10
371.64
4,459,604
Apr 8, 2026
361.20
367.70
353.30
361.90
354.78
10,186,278
Apr 7, 2026
406.70
414.50
399.10
411.80
403.70
5,828,498
Apr 1, 2026
388.00
402.80
388.00
399.10
391.25
4,347,536
Mar 31, 2026
412.70
422.30
410.40
420.40
412.13
5,035,074
Mar 30, 2026
402.50
421.40
402.40
420.20
411.94
4,971,420
Mar 27, 2026
398.00
401.90
394.40
401.70
393.80
4,279,465
Mar 26, 2026
392.60
397.50
391.80
397.50
389.68
3,681,145
Mar 25, 2026
376.00
392.20
375.10
392.20
384.49
5,806,015
Mar 24, 2026
376.20
390.20
375.00
384.30
376.74
5,887,197
Mar 23, 2026
397.10
401.00
361.00
374.50
367.13
10,001,396
Mar 20, 2026
383.00
398.60
381.00
394.90
387.13
10,410,234
Mar 19, 2026
371.10
401.80
371.10
398.60
390.76
12,646,949
Mar 18, 2026
350.00
360.00
349.20
359.00
351.94
5,802,062
Mar 17, 2026
348.00
355.50
347.50
355.10
348.12
5,156,185
Mar 16, 2026
343.50
352.80
343.50
348.30
341.45
6,210,745
Mar 13, 2026
335.00
339.40
332.60
338.90
332.23
5,944,288
Mar 12, 2026
324.10
332.50
321.40
332.50
325.96
6,694,750
Mar 11, 2026
311.50
322.50
311.50
321.80
315.47
5,807,193
Mar 10, 2026
308.00
317.50
307.00
313.10
306.94
9,116,200
Mar 9, 2026
335.00
336.20
321.20
325.40
319.00
12,532,023
Mar 6, 2026
307.00
318.60
306.20
316.70
310.47
9,399,506
Mar 5, 2026
306.60
308.60
295.70
307.30
301.26
7,971,701
Mar 4, 2026
305.50
306.60
295.90
300.10
294.20
7,751,554
Mar 3, 2026
314.00
316.90
305.20
308.80
302.73
10,404,779
Mar 2, 2026
301.40
314.50
295.20
304.60
298.61
11,572,864
Feb 27, 2026
277.70
284.30
276.90
281.60
276.06
6,327,626
Feb 26, 2026
280.30
281.50
272.90
279.00
273.51
3,716,115
Feb 25, 2026
276.50
282.20
276.50
279.30
273.81
3,121,004
Feb 24, 2026
278.30
281.30
277.80
280.20
274.69
2,849,917
Feb 23, 2026
273.00
278.70
270.90
277.50
272.04
2,980,371
Feb 20, 2026
277.80
279.60
272.50
273.70
268.32
4,902,443
Feb 19, 2026
272.00
282.40
271.40
279.20
273.71
7,018,238
Feb 18, 2026
261.30
270.20
261.10
269.30
264.00
3,638,668
Feb 17, 2026
263.50
267.90
258.50
259.30
254.20
3,708,467
Feb 16, 2026
3.5249
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
262.50
264.40
261.80
263.50
258.32
1,955,141
Feb 13, 2026
266.00
268.60
264.70
267.70
258.98
3,972,986
Feb 12, 2026
271.70
273.20
266.30
269.10
260.33
2,529,743
Feb 11, 2026
266.00
270.30
265.60
270.30
261.49
3,677,012
Feb 10, 2026
265.00
268.20
263.80
265.20
256.56
3,722,821
Feb 9, 2026
260.70
266.00
259.90
264.00
255.40
2,871,088
Feb 6, 2026
260.00
265.70
257.60
265.70
257.04
4,419,432
Feb 5, 2026
255.00
259.30
252.80
257.50
249.11
4,784,964
Feb 4, 2026
257.10
258.50
248.80
253.20
244.95
5,151,288
Feb 3, 2026
251.00
253.70
247.10
251.90
243.69
3,982,927
Feb 2, 2026
251.40
253.80
249.00
252.70
244.47
3,862,725
Jan 30, 2026
255.80
257.70
253.10
257.00
248.63
3,336,572
Jan 29, 2026
256.20
261.20
255.50
257.40
249.01
4,945,197
Jan 28, 2026
252.50
255.90
251.90
253.70
245.44
2,935,586
Jan 27, 2026
250.10
252.30
247.50
250.70
242.53
2,787,930
Jan 26, 2026
252.30
254.50
248.60
249.00
240.89
3,017,958
Jan 23, 2026
244.00
251.40
244.00
249.70
241.57
3,607,012
Jan 22, 2026
256.40
257.70
241.80
243.00
235.08
5,006,748
Jan 21, 2026
248.00
255.10
247.70
253.30
245.05
3,634,031
Jan 20, 2026
245.00
251.90
244.40
251.10
242.92
3,648,828
Jan 19, 2026
250.00
251.30
246.80
247.50
239.44
3,419,911
Jan 16, 2026
248.50
256.70
246.90
256.00
247.66
5,732,482
Jan 15, 2026
248.50
249.30
244.40
247.40
239.34
3,852,458
Jan 14, 2026
244.10
251.70
242.10
250.00
241.86
4,486,316
Jan 13, 2026
244.00
248.20
243.70
246.40
238.37
4,687,575
Jan 12, 2026
239.80
241.20
238.20
240.20
232.38
2,669,479
Jan 9, 2026
238.10
241.40
236.60
239.70
231.89
3,947,762
Jan 8, 2026
232.50
234.10
230.50
232.80
225.22
2,460,931
Jan 7, 2026
233.50
234.00
229.90
232.20
224.64
6,480,786
Jan 6, 2026
240.00
243.20
239.40
239.50
231.70
3,462,232
Jan 5, 2026
243.20
244.40
237.20
237.70
229.96
3,647,554
Jan 2, 2026
237.70
243.30
237.70
241.60
233.73
3,044,796
Dec 30, 2025
236.00
238.40
235.80
237.00
229.28
2,563,197
Dec 29, 2025
231.60
235.40
231.50
235.20
227.54
2,110,156
Dec 23, 2025
228.00
232.80
228.00
232.00
224.44
1,837,521
Dec 22, 2025
233.50
234.90
228.80
230.20
222.70
3,005,284
Dec 19, 2025
230.60
233.90
230.40
232.10
224.54
5,773,220
Dec 18, 2025
233.60
234.90
231.60
231.90
224.35
2,619,806
Dec 17, 2025
228.80
234.00
228.80
232.10
224.54
3,384,242
Dec 16, 2025
230.00
231.10
227.00
227.00
219.61
2,573,707
Dec 15, 2025
234.10
234.80
231.80
232.40
224.83
2,633,775
Dec 12, 2025
230.10
234.10
229.50
232.70
225.12
2,318,574
Dec 11, 2025
230.30
232.20
228.50
231.60
224.06
2,613,179
Dec 10, 2025
234.10
235.50
230.00
230.00
222.51
2,805,566
Dec 9, 2025
235.30
237.20
234.10
234.10
226.47
2,878,381
Dec 8, 2025
233.00
236.20
232.70
235.30
227.63
2,242,608
Dec 5, 2025
234.20
235.90
233.60
235.60
227.93
2,277,298
Dec 4, 2025
235.50
236.20
234.10
235.20
227.54
2,087,304
Dec 3, 2025
232.00
235.30
231.80
234.40
226.76
2,525,881
Dec 2, 2025
232.90
233.10
228.60
230.60
223.09
2,892,777
Dec 1, 2025
234.00
234.30
230.30
232.60
225.02
2,706,122
Nov 28, 2025
232.40
233.60
231.40
233.10
225.51
2,321,411
Nov 27, 2025
231.40
232.60
230.70
231.80
224.25
2,496,705
Nov 26, 2025
231.00
232.40
229.50
231.10
223.57
2,698,265
Nov 25, 2025
232.50
233.50
226.40
229.70
222.22
3,683,916
Nov 24, 2025
234.00
234.40
231.10
231.80
224.25
4,897,081
Nov 21, 2025
235.40
236.50
232.80
234.90
227.25
3,543,771
Nov 20, 2025
237.80
241.00
237.30
240.50
232.67
2,450,855
Nov 19, 2025
244.40
245.20
235.70
236.00
228.31
3,751,128
Nov 18, 2025
245.00
245.20
241.30
241.70
233.83
2,482,821
Nov 17, 2025
245.30
247.30
245.20
246.80
238.76
2,027,961
Nov 14, 2025
241.60
244.60
241.60
244.60
236.63
3,149,074
Nov 13, 2025
3.7324
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
241.00
242.60
239.80
242.00
234.12
2,521,907
Nov 12, 2025
249.00
250.80
242.80
244.20
232.63
3,167,540
Nov 11, 2025
242.80
248.90
242.80
248.70
236.92
2,701,927
Nov 10, 2025
248.10
248.80
240.90
241.40
229.97
2,490,802
Nov 7, 2025
245.30
247.20
244.40
245.90
234.25
2,187,980
Nov 6, 2025
244.00
246.60
243.90
244.90
233.30
2,495,325
Nov 5, 2025
242.80
248.70
242.80
247.10
235.40
2,436,195
Nov 4, 2025
243.50
243.50
239.80
243.10
231.59
2,289,483
Nov 3, 2025
243.70
245.30
243.20
244.20
232.63
2,140,656
Oct 31, 2025
240.50
242.30
239.10
242.00
230.54
2,590,481
Oct 30, 2025
241.00
244.80
240.40
242.60
231.11
2,124,058
